|
|
Closing price on 3/6/2017
|
|
| Open |
8.40 |
| High |
8.43 |
| Low |
8.31 |
| Volume |
2,193,700 |
| Split-adjusted Price |
5.99 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2017
|
-0.05 / -0.60%
|
8.40
|
8.43
|
8.31
|
8.32
|
8.37
|
5.99
|
2,193,700
|
|
|
3/3/2017
|
-0.17 / -1.99%
|
8.45
|
8.54
|
8.37
|
8.37
|
8.41
|
6.03
|
1,184,730
|
|
|
3/2/2017
|
+0.14 / +1.67%
|
8.52
|
8.54
|
8.38
|
8.54
|
8.48
|
6.15
|
2,372,990
|
|
|
3/1/2017
|
-0.35 / -4.00%
|
8.75
|
8.76
|
8.40
|
8.40
|
8.60
|
6.05
|
2,880,080
|
|
|
2/28/2017
|
+0.24 / +2.82%
|
8.52
|
8.83
|
8.52
|
8.75
|
8.70
|
6.30
|
4,553,050
|
|
|
2/27/2017
|
+0.01 / +0.12%
|
8.49
|
8.53
|
8.20
|
8.51
|
8.49
|
6.13
|
1,501,350
|
|
|
2/24/2017
|
-0.01 / -0.12%
|
8.51
|
8.69
|
8.50
|
8.50
|
8.57
|
6.12
|
2,134,760
|
|
|
2/23/2017
|
-0.05 / -0.58%
|
8.58
|
8.58
|
8.41
|
8.51
|
8.51
|
6.13
|
1,613,610
|
|
|
2/22/2017
|
0.00 / 0.00%
|
8.58
|
8.60
|
8.50
|
8.56
|
8.56
|
6.17
|
1,050,800
|
|
|
2/21/2017
|
+0.02 / +0.23%
|
8.56
|
8.60
|
8.53
|
8.56
|
8.56
|
6.17
|
2,475,490
|
|
|
2/20/2017
|
+0.10 / +1.18%
|
8.44
|
8.60
|
8.44
|
8.54
|
8.56
|
6.15
|
2,107,600
|
|
|
2/17/2017
|
-0.09 / -1.06%
|
8.51
|
8.53
|
8.42
|
8.44
|
8.47
|
6.08
|
2,722,100
|
|
|
2/16/2017
|
-0.07 / -0.81%
|
8.60
|
8.61
|
8.53
|
8.53
|
8.57
|
6.15
|
2,226,980
|
|
|
2/15/2017
|
-0.03 / -0.35%
|
8.60
|
8.61
|
8.50
|
8.60
|
8.56
|
6.20
|
2,163,130
|
|
|
2/14/2017
|
+0.09 / +1.05%
|
8.56
|
8.66
|
8.50
|
8.63
|
8.60
|
6.22
|
1,990,180
|
|
|
2/13/2017
|
-0.09 / -1.04%
|
8.64
|
8.64
|
8.54
|
8.54
|
8.57
|
6.15
|
1,047,110
|
|
|
2/10/2017
|
-0.03 / -0.35%
|
8.65
|
8.65
|
8.58
|
8.63
|
8.61
|
6.22
|
1,035,260
|
|
|
2/9/2017
|
-0.03 / -0.35%
|
8.65
|
8.69
|
8.62
|
8.66
|
8.65
|
6.24
|
648,090
|
|
|
2/8/2017
|
+0.02 / +0.23%
|
8.63
|
8.73
|
8.61
|
8.69
|
8.68
|
6.26
|
4,533,700
|
|
|
2/7/2017
|
+0.29 / +3.46%
|
8.34
|
8.67
|
8.34
|
8.67
|
8.54
|
6.25
|
5,457,150
|
|
|
2/6/2017
|
-0.02 / -0.24%
|
8.39
|
8.39
|
8.32
|
8.38
|
8.36
|
6.04
|
561,170
|
|
|
2/3/2017
|
+0.02 / +0.24%
|
8.39
|
8.41
|
8.28
|
8.40
|
8.35
|
6.05
|
1,193,970
|
|
|
2/2/2017
|
+0.14 / +1.70%
|
8.30
|
8.39
|
8.25
|
8.38
|
8.35
|
6.04
|
1,481,680
|
|
|
1/25/2017
|
+0.04 / +0.49%
|
8.20
|
8.24
|
8.18
|
8.24
|
8.20
|
5.94
|
1,264,100
|
|
|
1/24/2017
|
+0.03 / +0.37%
|
8.15
|
8.25
|
8.15
|
8.20
|
8.19
|
5.91
|
1,228,850
|
|
|
1/23/2017
|
-0.03 / -0.37%
|
8.20
|
8.21
|
8.13
|
8.17
|
8.17
|
5.89
|
403,700
|
|
|
1/20/2017
|
+0.08 / +0.99%
|
8.00
|
8.35
|
8.00
|
8.20
|
8.13
|
5.91
|
2,190,120
|
|
|
1/19/2017
|
-0.09 / -1.10%
|
8.11
|
8.21
|
8.00
|
8.12
|
8.10
|
5.85
|
1,139,260
|
|
|
1/18/2017
|
-0.01 / -0.12%
|
8.30
|
8.30
|
8.15
|
8.21
|
8.20
|
5.91
|
762,420
|
|
|
1/17/2017
|
+0.02 / +0.24%
|
8.20
|
8.38
|
8.20
|
8.22
|
8.24
|
5.92
|
992,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|